Unizyx Holding Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.400	47.800	46.050	46.550	46.550	1,357,526
2026-07-22	47.550	48.350	46.350	47.150	47.150	3,466,496
2026-07-21	45.450	47.850	45.100	47.350	47.350	2,909,192
2026-07-20	45.400	46.500	43.350	44.850	44.850	3,859,651
2026-07-17	44.900	46.900	44.800	45.700	45.700	4,764,929
2026-07-16	49.400	49.400	46.350	46.650	46.650	4,236,332
2026-07-15	49.450	50.300	47.850	49.800	49.800	5,956,330
2026-07-14	50.300	50.900	46.900	48.650	48.650	13,119,893
2026-07-13	48.000	49.850	47.950	49.850	49.850	16,712,611
2026-07-10	45.350	45.350	45.350	45.350	45.350	0
2026-07-09	46.000	46.350	45.100	45.350	45.350	1,396,601
2026-07-08	45.250	45.800	44.000	45.350	45.350	1,993,526
2026-07-07	46.550	46.550	44.350	44.850	44.850	3,301,701
2026-07-06	47.400	47.800	44.850	44.850	44.850	4,048,296
2026-07-03	44.950	47.700	44.800	46.950	46.550	4,735,709
2026-07-02	44.250	45.000	43.750	44.850	44.468	1,595,901
2026-07-01	46.550	46.550	43.600	44.250	43.873	4,935,802
2026-06-30	45.800	48.100	45.400	46.550	46.153	9,094,071
2026-06-29	43.700	45.850	43.500	45.250	44.865	4,226,410
2026-06-26	47.700	47.700	42.950	43.000	43.000	6,760,155
2026-06-25	49.000	49.000	47.400	47.700	47.700	2,372,745
2026-06-24	49.150	49.700	47.600	48.600	48.600	3,678,930
2026-06-23	49.000	51.400	48.800	49.700	49.700	7,628,057
2026-06-22	48.600	48.950	47.150	48.500	48.500	3,339,207
2026-06-18	49.350	49.600	48.150	48.250	48.250	4,967,924
2026-06-17	46.050	51.000	46.050	49.350	49.350	10,610,609
2026-06-16	48.500	48.500	45.700	46.700	46.700	3,648,012
2026-06-15	46.550	48.200	46.250	47.700	47.700	4,329,955
2026-06-12	47.200	47.400	45.100	45.400	45.400	3,824,301
2026-06-11	44.400	46.400	44.400	45.950	45.950	4,574,826
2026-06-10	48.450	49.550	45.000	45.050	45.050	6,760,634
2026-06-09	46.700	49.250	46.050	48.850	48.850	5,914,661
2026-06-08	43.950	47.050	43.000	46.700	46.700	6,082,422
2026-06-05	47.700	48.050	45.800	47.700	47.700	6,512,942
2026-06-04	49.350	49.350	47.700	47.700	47.700	4,691,626
2026-06-03	48.700	50.000	48.350	49.050	49.050	6,960,811
2026-06-02	47.000	48.300	46.600	48.000	48.000	7,305,379
2026-06-01	46.850	47.200	46.250	46.800	46.800	5,785,265
2026-05-29	46.850	47.200	45.600	46.350	46.350	6,295,800
2026-05-28	45.250	47.150	45.100	45.350	45.350	8,556,025
2026-05-27	45.650	46.300	44.700	45.250	45.250	7,847,045
2026-05-26	43.900	46.650	43.200	45.250	45.250	9,277,332
2026-05-25	44.150	44.450	42.600	43.500	43.500	8,684,042
2026-05-22	41.450	44.400	39.700	44.000	44.000	13,598,077
2026-05-21	39.250	41.800	39.200	41.400	41.400	12,222,321
2026-05-20	38.350	39.150	38.100	38.700	38.700	3,653,933
2026-05-19	38.400	39.400	38.000	38.100	38.100	3,740,418
2026-05-18	38.400	38.600	37.500	38.600	38.600	3,286,847
2026-05-15	37.200	39.200	36.900	38.200	38.200	8,653,142
2026-05-14	37.400	38.250	36.700	36.700	36.700	4,571,244
2026-05-13	36.400	36.600	35.200	36.550	36.550	2,729,824
2026-05-12	35.850	37.450	35.800	37.050	37.050	5,362,789
2026-05-11	35.300	35.850	34.750	35.050	35.050	1,660,715
2026-05-08	35.900	36.350	35.000	35.300	35.300	2,152,275
2026-05-07	35.150	36.400	35.100	35.400	35.400	2,984,709
2026-05-06	35.200	35.600	34.350	35.100	35.100	2,751,150
2026-05-05	34.350	35.000	33.200	35.000	35.000	4,310,450
2026-05-04	35.400	36.300	34.500	34.700	34.700	2,563,597
2026-04-30	33.850	35.450	33.800	34.950	34.950	2,789,405
2026-04-29	34.700	34.700	33.750	33.800	33.800	1,465,206

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-29	0.9140 TWD
2022-08-25	0.5087 TWD
2021-08-26	0.4986 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.